loader2
Login Open ICICI 3-in-1 Account
  • Text Size
  • Text to Speech
  • Color Contrast
  • Pause Animations

BANKNIFTY OPTION CHAIN

F&0 Stock List
TOP 5 STOCK CONTRACT: TCS| DIXON| CDSL| KALYANKJIL| INFY
CALL Strike Price PUT
Open Interest (lakhs)
% Chg
Volume (cr)
% Chg
LTP
% Chg
 
LTP
% Chg
Volume (cr)
% Chg
Open Interest (lakhs)
% Chg
0.01
0.00%
0
-100.00%
5,850.00
0.00%
51,500
0.0
0.0%
0.0
0.0%
0.0
0.0%
13.47
-3.56%
153,329
-93.42%
810.00
48.07%
58,000
Spot Price: 58045.90
607.85
-43.31%
133,821
-83.41%
12.80
33.08%
0.01
0.00%
0
-100.00%
4,692.20
0.00%
52,700
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.00
0.00%
0
-100.00%
3,758.30
0.00%
53,700
0.0
0.0%
0.0
0.0%
0.0
0.0%
16.40
2.07%
89,338
-97.12%
125.40
41.30%
60,000
1,919.50
-26.17%
4,103
-98.37%
7.26
1.40%
0.85
-12.38%
7,163
-95.87%
99.45
36.05%
60,200
2,091.05
-25.12%
3
-97.50%
0.00
-11.11%
0.01
0.00%
0
-100.00%
3,831.55
0.00%
53,800
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.01
-8.33%
2
-99.39%
3,407.20
22.76%
54,900
72.75
-53.68%
945
-98.25%
0.16
-6.27%
0.22
2.08%
2,436
-96.03%
53.95
31.27%
60,800
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.29
3.87%
1,961
-94.77%
39.35
21.45%
61,100
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.16
-48.78%
756
-98.91%
1,997.55
31.71%
56,400
197.60
-53.08%
3,437
-98.31%
0.30
-9.45%
0.38
-6.21%
593
-99.78%
1,585.90
38.73%
56,900
284.25
-50.20%
7,574
-98.57%
0.91
12.94%
0.41
-42.53%
3,887
-99.75%
1,331.10
40.37%
57,200
355.85
-48.36%
13,553
-99.27%
1.44
1.80%
0.80
26.69%
14,022
-97.61%
1,057.35
45.39%
57,600
466.00
-46.19%
19,475
-94.54%
1.26
55.20%
1.12
17.83%
29,583
-89.93%
419.50
51.53%
58,800
1,003.15
-35.58%
984
-41.43%
0.46
-3.62%
0.35
-1.09%
36
-97.39%
6,222.00
13.86%
52,000
16.20
-45.55%
11,933
-97.73%
3.41
5.46%
0.77
19.32%
8,336
-95.37%
319.80
51.92%
59,100
1,189.90
-34.79%
141
-93.47%
0.17
-10.83%
0.22
3.81%
27
-93.08%
11,956.85
4.26%
46,000
3.65
-21.51%
1,579
-97.53%
0.74
5.66%
0.00
0.00%
0
-100.00%
4,461.05
0.00%
53,100
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.01
0.00%
0
-100.00%
4,156.60
0.00%
53,300
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.12
-0.49%
20
-98.29%
4,708.30
14.90%
53,500
32.25
-48.07%
11,500
-97.94%
2.11
-15.90%
0.43
7.02%
2,947
-95.11%
78.55
29.30%
60,400
0.0
0.0%
0.0
0.0%
0.0
0.0%
3.72
0.49%
23,629
-97.29%
72.95
31.92%
60,500
2,347.05
-20.97%
142
-89.71%
0.22
3.17%
0.01
0.00%
0
-100.00%
11,654.00
0.00%
46,500
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.20
54.21%
3,583
-90.38%
44.90
17.23%
60,900
2,735.00
-29.89%
1
-96.67%
0.00
-20.00%
0.02
-21.43%
25
-98.79%
2,265.00
33.36%
56,100
159.85
-53.87%
2,477
-97.99%
0.26
-6.40%
0.75
-7.54%
1,477
-99.34%
1,920.00
35.75%
56,500
211.10
-52.66%
28,087
-97.42%
4.01
10.92%
4.00
-15.21%
16,646
-98.98%
1,480.50
38.35%
57,000
300.10
-50.77%
64,322
-97.75%
7.72
5.23%
0.26
-38.20%
1,673
-99.77%
1,436.70
41.92%
57,100
325.00
-49.93%
8,756
-99.22%
1.09
8.38%
0.00
0.00%
0
-100.00%
7,166.70
0.00%
50,500
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.10
1.18%
5
-98.15%
7,089.00
7.75%
51,000
12.15
-38.17%
6,276
-98.54%
2.14
10.22%
1.12
-2.24%
48,129
-89.96%
868.00
47.47%
57,900
577.95
-42.50%
50,465
-88.55%
1.50
109.74%
0.96
17.05%
10,328
-94.81%
280.95
45.57%
59,200
1,287.20
-30.16%
87
-92.93%
0.08
-4.21%
0.00
0.00%
0
-100.00%
4,504.15
0.00%
52,900
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.00
0.00%
0
-100.00%
4,247.80
0.00%
53,200
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.92
-4.14%
4,865
-95.21%
90.80
35.93%
60,300
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.06
0.00%
0
-100.00%
11,116.05
0.00%
47,000
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.05
-2.55%
7
-98.33%
3,212.05
22.78%
55,100
80.15
-55.14%
3,656
-94.42%
0.55
193.41%
0.39
-3.09%
202
-97.24%
2,797.70
29.50%
55,500
107.40
-53.60%
17,167
-97.47%
2.75
2.35%
0.02
0.00%
0
-100.00%
2,157.00
0.00%
55,600
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.01
0.00%
0
-100.00%
8,440.10
0.00%
49,000
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.03
-3.41%
7
-99.25%
2,565.10
31.66%
55,800
129.05
-53.95%
4,937
-97.57%
0.48
-20.04%
0.83
-11.16%
42,230
-90.41%
936.65
47.62%
57,800
526.05
-44.70%
46,809
-72.36%
1.78
123.86%
1.85
-12.68%
18,133
-94.90%
599.55
50.30%
58,400
788.85
-40.63%
4,862
-80.89%
1.10
15.09%
20.17
-1.30%
86,202
-95.70%
348.40
50.89%
59,000
1,130.25
-34.81%
9,016
-91.85%
12.31
-0.65%
0.65
-10.02%
3,797
-98.39%
138.70
41.03%
59,900
1,740.75
-28.29%
3
-97.50%
0.01
13.64%
0.01
-3.85%
1
-98.89%
3,688.20
13.00%
54,400
53.20
-52.07%
918
-98.82%
0.31
-0.19%
0.15
-1.38%
41
-98.41%
3,796.85
21.54%
54,500
56.05
-52.60%
11,673
-97.81%
1.97
2.45%
0.04
0.00%
1
-99.74%
2,892.50
20.52%
55,300
93.50
-54.39%
2,322
-97.27%
0.29
23.89%
0.21
-9.45%
2,523
-94.06%
35.80
19.93%
61,200
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.77
-16.92%
2,951
-98.73%
1,661.75
37.73%
56,800
260.20
-51.67%
9,652
-98.31%
1.26
13.81%
0.78
-33.56%
5,722
-99.47%
1,195.65
42.93%
57,400
397.60
-48.52%
11,199
-98.81%
0.92
-17.41%
0.63
-15.59%
25,784
-94.92%
999.05
45.74%
57,700
494.45
-45.76%
27,134
-84.59%
1.42
121.45%
1.76
-22.65%
25,134
-92.99%
649.75
50.11%
58,300
738.60
-41.23%
9,883
-70.51%
1.07
16.45%
1.04
9.94%
10,793
-91.81%
382.65
50.18%
58,900
1,062.25
-35.25%
538
-40.22%
0.41
5.20%
0.61
0.59%
35
-99.00%
5,200.00
17.24%
53,000
26.40
-43.35%
18,065
-98.14%
4.74
-2.92%
4.18
20.53%
35,014
-96.60%
208.30
45.11%
59,500
1,487.85
-30.23%
879
-93.12%
0.43
9.43%
0.72
14.62%
6,110
-95.86%
187.00
43.85%
59,600
1,599.60
-24.93%
7
-94.17%
0.02
2.90%
0.56
11.08%
5,760
-97.33%
166.30
40.81%
59,700
1,799.70
-17.06%
6
-98.00%
0.02
0.00%
0.62
-5.11%
5,027
-98.08%
151.80
42.94%
59,800
1,757.95
-24.75%
15
-93.75%
0.01
5.00%
0.01
0.00%
0
-100.00%
3,554.05
0.00%
53,900
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.82
-1.37%
401
-95.07%
4,227.15
19.96%
54,000
44.05
-49.08%
25,553
-97.84%
5.58
2.47%
0.01
-7.14%
2
-96.67%
3,885.10
9.77%
54,100
44.85
-53.45%
840
-98.77%
0.14
-31.43%
0.01
0.00%
1
-98.89%
3,781.65
12.72%
54,300
51.10
-51.08%
879
-98.22%
0.14
-6.05%
1.04
-4.48%
616
-98.25%
3,269.40
22.96%
55,000
76.30
-53.97%
38,736
-97.31%
5.77
11.04%
0.03
0.00%
0
-100.00%
2,339.80
0.00%
55,400
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.30
7.42%
3,512
-95.11%
59.85
30.82%
60,700
0.0
0.0%
0.0
0.0%
0.0
0.0%
1.13
0.32%
58
-98.40%
8,158.00
9.76%
50,000
10.10
-28.11%
6,718
-97.85%
4.13
5.51%
1.09
-5.71%
1,319
-98.51%
2,331.90
30.83%
56,000
150.00
-54.17%
43,647
-96.80%
6.47
7.44%
0.00
0.00%
0
-100.00%
8,050.00
0.00%
50,200
0.0
0.0%
0.0
0.0%
0.0
0.0%
2.26
-4.72%
40,908
-92.11%
700.55
51.24%
58,200
702.80
-40.14%
28,404
-69.80%
1.24
45.08%
7.85
0.61%
73,887
-95.34%
546.05
50.74%
58,500
848.95
-38.77%
20,648
-90.25%
4.68
10.98%
2.77
7.71%
19,545
-91.35%
501.10
49.94%
58,600
896.80
-37.83%
2,105
-66.43%
0.60
-2.74%
0.68
5.87%
7,799
-94.41%
260.90
50.50%
59,300
1,349.30
-31.03%
35
-83.33%
0.08
-4.18%
0.03
-11.50%
27
-10.00%
5,647.45
12.50%
52,500
21.95
-41.23%
7,711
-97.86%
0.88
-25.29%
0.00
0.00%
0
-100.00%
5,351.00
0.00%
52,800
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.06
-13.54%
31
-96.87%
10,106.75
6.83%
48,000
7.65
-7.83%
846
-99.48%
0.61
-3.67%
0.01
6.45%
2
-99.17%
4,000.00
17.27%
54,200
46.60
-53.05%
703
-98.89%
0.25
-4.10%
0.05
0.00%
1
-99.63%
3,395.50
14.80%
54,700
61.85
-54.54%
1,702
-96.79%
0.33
47.99%
0.33
22.74%
2,400
-97.40%
65.10
32.99%
60,600
0.0
0.0%
0.0
0.0%
0.0
0.0%
5.37
1.24%
36,091
-96.62%
42.20
19.72%
61,000
2,842.65
-19.80%
125
-98.56%
0.79
0.73%
0.01
4.44%
4
-98.67%
2,666.00
27.68%
55,700
121.15
-54.49%
3,599
-98.07%
0.31
-29.51%
0.02
0.00%
0
-100.00%
7,350.00
0.00%
49,500
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.02
-1.19%
9
-99.61%
2,212.55
33.45%
56,200
170.40
-54.27%
3,613
-98.55%
0.41
4.71%
0.04
-7.46%
28
-99.82%
2,067.55
31.14%
56,300
184.05
-53.13%
2,858
-98.75%
0.24
-28.16%
0.19
-3.13%
127
-99.81%
1,824.35
34.58%
56,600
229.75
-51.80%
6,450
-98.36%
1.11
35.45%
0.86
-13.13%
653
-99.82%
1,735.75
34.98%
56,700
252.75
-50.04%
5,392
-99.10%
0.96
12.67%
1.47
-1.21%
46,586
-89.03%
756.55
48.94%
58,100
646.10
-42.49%
35,245
-14.12%
1.31
78.75%
1.99
0.45%
15,586
-94.05%
462.65
52.19%
58,700
953.00
-36.23%
1,408
-68.07%
0.45
-8.38%
0.00
-6.25%
1
-96.67%
4,659.15
17.06%
53,400
32.35
-44.89%
450
-98.61%
0.08
-35.12%
0.01
0.00%
0
-100.00%
4,699.55
0.00%
53,600
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.51
-8.33%
5,635
-95.44%
235.75
49.92%
59,400
1,449.95
-27.42%
47
-73.89%
0.04
16.41%
0.02
0.00%
1
-96.67%
3,495.90
18.17%
54,600
59.05
-54.22%
775
-98.37%
0.14
-7.68%
0.02
1.33%
6
-99.17%
2,266.60
18.93%
55,900
142.35
-53.01%
2,643
-98.29%
0.42
0.22%
3.19
-25.91%
31,749
-98.63%
1,134.90
44.74%
57,500
435.30
-46.79%
56,301
-96.95%
4.90
-0.69%
0.00
0.00%
0
-100.00%
3,327.90
0.00%
52,600
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.67
31.98%
7,217
-95.18%
114.25
41.57%
60,100
2,025.00
-34.96%
17
-98.97%
0.01
-5.56%
0.01
0.00%
0
-100.00%
2,860.65
0.00%
54,800
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.03
-7.07%
8
-98.84%
3,133.70
25.30%
55,200
87.30
-54.76%
2,134
-98.06%
0.32
13.92%
0.53
-35.77%
6,060
-99.56%
1,255.85
40.19%
57,300
370.80
-49.03%
11,734
-99.26%
1.02
-20.76%

Download ICICI Direct app

Invest, Track, and Manage your Portfolio Anytime, Anywhere

Download ICICI Direct app

Invest, Track, and Manage your Portfolio Anytime, Anywhere

Open ICICI
3-in-1 Account

Manage your Savings, Demat and Trading Account conveniently at one place

+91